Heads UP Ventures Limited (NSE:HEADSUP)
India · Delayed Price · Currency is INR 8.42
+0.22 (2.68%)
Jan 23, 2026, 3:29 PM IST
Heads UP Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 8.54 | 8.75 | 8.11 | 8.20 | 8.20 | 2.37% | 6,073 |
| Jan 21, 2026 | 8.20 | 8.44 | 7.42 | 8.01 | 8.01 | -1.60% | 43,313 |
| Jan 20, 2026 | 8.69 | 8.69 | 8.00 | 8.14 | 8.14 | -2.98% | 42,677 |
| Jan 19, 2026 | 8.77 | 8.77 | 8.36 | 8.39 | 8.39 | -2.44% | 18,328 |
| Jan 16, 2026 | 8.37 | 8.76 | 8.37 | 8.60 | 8.60 | -0.23% | 31,820 |
| Jan 14, 2026 | 8.81 | 8.81 | 8.40 | 8.62 | 8.62 | - | 12,175 |
| Jan 13, 2026 | 8.85 | 8.85 | 8.51 | 8.62 | 8.62 | 0.23% | 16,392 |
| Jan 12, 2026 | 8.66 | 8.89 | 8.51 | 8.60 | 8.60 | - | 24,833 |
| Jan 9, 2026 | 8.88 | 9.18 | 8.55 | 8.60 | 8.60 | -2.38% | 46,235 |
| Jan 8, 2026 | 8.92 | 8.94 | 8.55 | 8.81 | 8.81 | -1.34% | 29,261 |
| Jan 7, 2026 | 9.06 | 9.07 | 8.82 | 8.93 | 8.93 | -1.43% | 21,689 |
| Jan 6, 2026 | 9.04 | 9.25 | 8.76 | 9.06 | 9.06 | 0.78% | 28,296 |
| Jan 5, 2026 | 9.00 | 9.13 | 8.75 | 8.99 | 8.99 | 1.47% | 6,780 |
| Jan 2, 2026 | 9.13 | 9.13 | 8.65 | 8.86 | 8.86 | -2.96% | 114,500 |
| Jan 1, 2026 | 9.22 | 9.22 | 9.00 | 9.13 | 9.13 | -0.98% | 1,567 |
| Dec 31, 2025 | 9.08 | 9.25 | 9.00 | 9.22 | 9.22 | 1.43% | 13,070 |
| Dec 30, 2025 | 9.06 | 9.29 | 8.90 | 9.09 | 9.09 | 0.55% | 20,370 |
| Dec 29, 2025 | 9.06 | 9.48 | 8.65 | 9.04 | 9.04 | -1.31% | 30,554 |
| Dec 26, 2025 | 9.06 | 9.75 | 8.36 | 9.16 | 9.16 | - | 93,571 |
| Dec 24, 2025 | 9.22 | 9.46 | 9.00 | 9.16 | 9.16 | -2.66% | 12,221 |
| Dec 23, 2025 | 9.41 | 9.87 | 8.82 | 9.41 | 9.41 | - | 47,430 |
| Dec 22, 2025 | 10.40 | 10.40 | 9.21 | 9.41 | 9.41 | -0.63% | 13,562 |
| Dec 19, 2025 | 8.76 | 9.90 | 8.75 | 9.47 | 9.47 | 7.01% | 93,305 |
| Dec 18, 2025 | 9.17 | 9.17 | 8.74 | 8.85 | 8.85 | -0.11% | 82,012 |
| Dec 17, 2025 | 9.03 | 9.21 | 8.85 | 8.86 | 8.86 | 0.11% | 15,745 |
| Dec 16, 2025 | 8.97 | 9.27 | 8.70 | 8.85 | 8.85 | -1.23% | 24,765 |
| Dec 15, 2025 | 9.15 | 9.20 | 8.66 | 8.96 | 8.96 | -2.93% | 57,362 |
| Dec 12, 2025 | 9.28 | 9.39 | 8.72 | 9.23 | 9.23 | 1.76% | 34,046 |
| Dec 11, 2025 | 9.57 | 9.57 | 8.95 | 9.07 | 9.07 | -3.10% | 47,773 |
| Dec 10, 2025 | 9.70 | 9.70 | 9.21 | 9.36 | 9.36 | -1.27% | 28,839 |
| Dec 9, 2025 | 9.23 | 10.44 | 9.06 | 9.48 | 9.48 | 0.64% | 37,703 |
| Dec 8, 2025 | 9.63 | 9.63 | 9.02 | 9.42 | 9.42 | -0.32% | 12,175 |
| Dec 5, 2025 | 9.59 | 9.59 | 9.10 | 9.45 | 9.45 | 3.62% | 18,758 |
| Dec 4, 2025 | 9.77 | 9.77 | 8.66 | 9.12 | 9.12 | -2.98% | 44,742 |
| Dec 3, 2025 | 9.29 | 9.72 | 9.28 | 9.40 | 9.40 | 1.18% | 19,381 |
| Dec 2, 2025 | 9.52 | 9.52 | 9.11 | 9.29 | 9.29 | -0.21% | 14,744 |
| Dec 1, 2025 | 9.50 | 9.74 | 9.20 | 9.31 | 9.31 | 0.11% | 22,625 |
| Nov 28, 2025 | 9.50 | 9.77 | 9.14 | 9.30 | 9.30 | -0.53% | 45,383 |
| Nov 27, 2025 | 10.21 | 10.21 | 8.67 | 9.35 | 9.35 | -8.33% | 260,696 |
| Nov 26, 2025 | 10.50 | 10.82 | 10.02 | 10.20 | 10.20 | -3.04% | 48,502 |
| Nov 25, 2025 | 10.02 | 10.90 | 9.38 | 10.52 | 10.52 | 4.47% | 170,113 |
| Nov 24, 2025 | 10.67 | 10.67 | 9.65 | 10.07 | 10.07 | -1.18% | 18,190 |
| Nov 21, 2025 | 10.35 | 10.73 | 9.96 | 10.19 | 10.19 | -0.88% | 14,557 |
| Nov 20, 2025 | 10.35 | 10.35 | 10.10 | 10.28 | 10.28 | -0.19% | 5,588 |
| Nov 19, 2025 | 10.00 | 10.44 | 9.87 | 10.30 | 10.30 | 3.21% | 34,637 |
| Nov 18, 2025 | 9.97 | 10.16 | 9.36 | 9.98 | 9.98 | 0.10% | 32,953 |
| Nov 17, 2025 | 10.01 | 10.70 | 9.90 | 9.97 | 9.97 | -1.09% | 66,402 |
| Nov 14, 2025 | 10.00 | 10.41 | 9.71 | 10.08 | 10.08 | -0.88% | 83,118 |
| Nov 13, 2025 | 10.26 | 10.35 | 10.11 | 10.17 | 10.17 | -0.39% | 28,918 |
| Nov 12, 2025 | 10.78 | 10.79 | 10.12 | 10.21 | 10.21 | -1.83% | 12,533 |